89,350€
-0,09%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 90,36 | 90,52 | 89,12 | 89,45 | 0,02% | 110,00 |
| 26.06.2025 | 83,20 | 90,03 | 82,52 | 89,43 | 7,29% | 1.156,00 |
| 25.06.2025 | 83,50 | 83,99 | 82,41 | 83,35 | -0,13% | 582,00 |
| 24.06.2025 | 82,09 | 83,75 | 81,28 | 83,46 | 2,00% | 1.431,00 |
| 23.06.2025 | 81,03 | 81,94 | 80,66 | 81,82 | 0,83% | 181,00 |
| 20.06.2025 | 82,46 | 83,42 | 80,63 | 81,15 | -1,19% | 3.689,00 |
| 19.06.2025 | 82,90 | 82,94 | 82,13 | 82,13 | -1,11% | 187,00 |
| 18.06.2025 | 82,92 | 83,53 | 82,63 | 83,05 | 0,02% | 347,00 |
| 17.06.2025 | 83,13 | 83,87 | 82,54 | 83,03 | -0,44% | 247,00 |
| 16.06.2025 | 82,12 | 83,81 | 81,72 | 83,40 | 1,74% | 1.396,00 |
| 13.06.2025 | 82,10 | 82,92 | 81,14 | 81,97 | -1,00% | 531,00 |
| 12.06.2025 | 83,24 | 83,81 | 81,39 | 82,80 | -1,12% | 1.200,00 |
| 11.06.2025 | 85,27 | 85,96 | 83,50 | 83,74 | -1,96% | 516,00 |
| 10.06.2025 | 84,83 | 85,50 | 84,02 | 85,41 | 0,65% | 947,00 |
| 09.06.2025 | 83,66 | 86,30 | 83,38 | 84,86 | 1,11% | 770,00 |
| 06.06.2025 | 84,25 | 85,15 | 83,74 | 83,93 | -0,04% | 1.076,00 |
| 05.06.2025 | 82,12 | 85,16 | 81,92 | 83,96 | 2,19% | 1.324,00 |
| 04.06.2025 | 81,40 | 82,53 | 80,36 | 82,16 | 0,96% | 831,00 |
| 03.06.2025 | 80,30 | 81,67 | 79,62 | 81,38 | 0,76% | 615,00 |
| 02.06.2025 | 79,77 | 81,92 | 79,75 | 80,77 | 0,85% | 1.125,00 |
| 30.05.2025 | 81,61 | 82,00 | 78,99 | 80,09 | -1,50% | 275,00 |
| 29.05.2025 | 82,70 | 82,70 | 80,84 | 81,31 | 0,00% | 204,00 |
| 28.05.2025 | 82,24 | 82,72 | 80,94 | 81,31 | -1,03% | 418,00 |
| 27.05.2025 | 81,52 | 82,85 | 80,68 | 82,16 | 0,67% | 715,00 |
| 26.05.2025 | 81,27 | 81,98 | 81,26 | 81,61 | 0,34% | 503,00 |
| 23.05.2025 | 79,81 | 81,65 | 78,49 | 81,33 | 1,52% | 1.710,00 |
| 22.05.2025 | 80,26 | 80,98 | 79,00 | 80,11 | -0,34% | 723,00 |
| 21.05.2025 | 80,59 | 81,39 | 79,56 | 80,38 | -1,03% | 680,00 |
| 20.05.2025 | 80,88 | 81,83 | 79,50 | 81,22 | -0,36% | 2.961,00 |
| 19.05.2025 | 80,99 | 81,76 | 79,24 | 81,51 | 0,12% | 999,00 |
| 16.05.2025 | 82,20 | 82,86 | 79,28 | 81,41 | -1,29% | 724,00 |
| 15.05.2025 | 82,98 | 83,27 | 81,37 | 82,47 | -1,43% | 4,00 |
| 14.05.2025 | 83,42 | 83,81 | 82,22 | 83,67 | 0,24% | 533,00 |
| 13.05.2025 | 82,83 | 84,12 | 82,41 | 83,47 | 0,34% | 523,00 |
| 12.05.2025 | 80,53 | 84,54 | 80,24 | 83,19 | 4,81% | 977,00 |
| 09.05.2025 | 78,45 | 79,47 | 77,00 | 79,37 | 1,16% | 878,00 |
| 08.05.2025 | 77,80 | 79,23 | 76,50 | 78,46 | 1,42% | 1.304,00 |
| 07.05.2025 | 80,03 | 80,42 | 76,37 | 77,36 | -1,55% | 359,00 |
| 05.05.2025 | 79,38 | 79,48 | 78,52 | 78,58 | -1,58% | 238,00 |
| 02.05.2025 | 80,46 | 80,46 | 78,98 | 79,84 | 2,10% | 269,00 |
| 30.04.2025 | 81,10 | 81,10 | 76,76 | 78,20 | -4,98% | 5.214,00 |
| 29.04.2025 | 82,72 | 82,98 | 81,80 | 82,30 | -1,58% | 280,00 |
| 28.04.2025 | 82,92 | 83,62 | 82,92 | 83,62 | 0,89% | 96,00 |
| 25.04.2025 | 84,50 | 85,18 | 82,62 | 82,88 | -1,59% | 246,00 |
| 24.04.2025 | 80,52 | 84,84 | 80,52 | 84,22 | 3,19% | 476,00 |
| 23.04.2025 | 79,46 | 82,18 | 79,38 | 81,62 | 5,34% | 381,00 |
| 22.04.2025 | 75,34 | 77,54 | 74,64 | 77,48 | 1,63% | 523,00 |
| 17.04.2025 | 76,78 | 76,78 | 75,02 | 76,24 | 1,22% | 201,00 |
| 16.04.2025 | 76,28 | 77,04 | 75,00 | 75,32 | -2,16% | 530,00 |
| 15.04.2025 | 77,88 | 77,88 | 76,00 | 76,98 | -1,23% | 3.785,00 |
| 14.04.2025 | 75,18 | 77,94 | 75,06 | 77,94 | 3,20% | 388,00 |
| 11.04.2025 | 72,16 | 75,52 | 70,74 | 75,52 | 3,28% | 617,00 |
| 10.04.2025 | 77,16 | 77,88 | 70,56 | 73,12 | -5,33% | 1.934,00 |
| 09.04.2025 | 66,60 | 77,70 | 66,60 | 77,24 | 13,19% | 885,00 |
| 08.04.2025 | 73,80 | 75,30 | 68,24 | 68,24 | -5,90% | 2.912,00 |
| 07.04.2025 | 69,62 | 74,82 | 67,84 | 72,52 | 1,00% | 3.571,00 |
| 04.04.2025 | 78,12 | 78,16 | 70,88 | 71,80 | -8,88% | 2.624,00 |
| 03.04.2025 | 82,02 | 84,34 | 78,80 | 78,80 | -9,15% | 1.567,00 |
| 02.04.2025 | 86,46 | 87,38 | 86,00 | 86,74 | 0,74% | 203,00 |
| 01.04.2025 | 86,78 | 87,20 | 86,10 | 86,10 | -0,51% | 422,00 |
| 31.03.2025 | 87,28 | 87,28 | 83,24 | 86,54 | -1,07% | 2.106,00 |
| 28.03.2025 | 89,30 | 90,58 | 87,48 | 87,48 | -3,10% | 943,00 |
| 27.03.2025 | 90,38 | 90,38 | 88,16 | 90,28 | -0,99% | 1.774,00 |
| 26.03.2025 | 94,54 | 95,80 | 90,42 | 91,18 | -3,29% | 1.331,00 |
| 25.03.2025 | 92,02 | 94,62 | 92,02 | 94,28 | 2,30% | 551,00 |
| 24.03.2025 | 92,68 | 94,96 | 92,16 | 92,16 | -1,16% | 1.145,00 |
| 21.03.2025 | 90,78 | 93,40 | 89,38 | 93,24 | 1,95% | 1.292,00 |
| 20.03.2025 | 92,46 | 92,46 | 90,44 | 91,46 | -0,48% | 301,00 |
| 19.03.2025 | 90,40 | 91,90 | 89,72 | 91,90 | 1,35% | 983,00 |
| 18.03.2025 | 89,92 | 90,68 | 88,92 | 90,68 | 0,47% | 606,00 |
| 17.03.2025 | 88,70 | 90,34 | 87,70 | 90,26 | 2,52% | 1.055,00 |
| 14.03.2025 | 84,90 | 88,04 | 84,90 | 88,04 | 3,55% | 883,00 |
| 13.03.2025 | 83,38 | 86,18 | 83,06 | 85,02 | 2,88% | 559,00 |
| 12.03.2025 | 80,60 | 83,84 | 80,60 | 82,64 | 3,09% | 671,00 |
| 11.03.2025 | 81,04 | 82,64 | 80,16 | 80,16 | -0,42% | 1.612,00 |
| 10.03.2025 | 83,14 | 84,06 | 80,14 | 80,50 | -2,71% | 666,00 |
| 07.03.2025 | 84,34 | 84,34 | 81,80 | 82,74 | -2,04% | 2.202,00 |
| 06.03.2025 | 84,16 | 85,32 | 81,96 | 84,46 | 0,88% | 986,00 |
| 05.03.2025 | 81,58 | 84,52 | 81,58 | 83,72 | 1,82% | 1.137,00 |
| 04.03.2025 | 83,00 | 83,18 | 80,30 | 82,22 | -0,19% | 1.457,00 |
| 03.03.2025 | 85,86 | 87,16 | 82,38 | 82,38 | -3,08% | 1.429,00 |
| 28.02.2025 | 86,62 | 87,76 | 84,22 | 85,00 | -2,75% | 1.053,00 |
| 27.02.2025 | 89,56 | 89,62 | 87,40 | 87,40 | -3,15% | 163,00 |
| 26.02.2025 | 90,28 | 91,08 | 89,98 | 90,24 | 1,90% | 644,00 |
| 25.02.2025 | 88,36 | 89,16 | 86,62 | 88,56 | -0,56% | 917,00 |
| 24.02.2025 | 88,22 | 89,16 | 87,46 | 89,06 | -0,13% | 1.454,00 |
| 21.02.2025 | 93,70 | 93,70 | 88,88 | 89,18 | -4,05% | 602,00 |
| 20.02.2025 | 92,72 | 93,74 | 91,66 | 92,94 | 0,74% | 370,00 |
| 19.02.2025 | 93,70 | 93,70 | 91,66 | 92,26 | -0,30% | 2.778,00 |
| 18.02.2025 | 93,48 | 93,48 | 91,94 | 92,54 | -1,32% | 516,00 |
| 17.02.2025 | 93,28 | 93,80 | 92,38 | 93,78 | 1,41% | 620,00 |
| 14.02.2025 | 94,08 | 95,28 | 92,48 | 92,48 | -0,52% | 473,00 |
| 13.02.2025 | 90,98 | 93,02 | 90,04 | 92,96 | 2,38% | 640,00 |
| 12.02.2025 | 89,32 | 90,90 | 88,30 | 90,80 | 1,38% | 383,00 |
| 11.02.2025 | 94,34 | 94,34 | 89,48 | 89,56 | -4,76% | 1.674,00 |
| 10.02.2025 | 94,24 | 96,00 | 93,42 | 94,04 | 0,28% | 625,00 |
| 07.02.2025 | 91,58 | 95,94 | 90,00 | 93,78 | 2,29% | 891,00 |
| 06.02.2025 | 90,50 | 93,54 | 89,68 | 91,68 | 2,57% | 2.203,00 |
| 05.02.2025 | 89,90 | 89,90 | 88,92 | 89,38 | -0,45% | 269,00 |
| 04.02.2025 | 86,28 | 89,78 | 86,28 | 89,78 | 2,75% | 423,00 |